プレステージ・インターナショナル(4290)の株価時系列情報
プレステージ・インターナショナル(4290)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 119,500 | 131,500 | 119,500 | 129,300 | 204 |
| 2008/12/29 | 116,500 | 119,200 | 116,500 | 119,100 | 129 |
| 2008/12/26 | 115,000 | 115,000 | 114,000 | 114,500 | 69 |
| 2008/12/25 | 115,000 | 116,000 | 113,000 | 115,000 | 77 |
| 2008/12/24 | 105,100 | 115,000 | 103,500 | 110,100 | 182 |
| 2008/12/22 | 103,000 | 104,000 | 100,500 | 103,100 | 96 |
| 2008/12/19 | 100,500 | 100,500 | 99,500 | 100,400 | 65 |
| 2008/12/18 | 99,300 | 101,800 | 99,300 | 100,100 | 90 |
| 2008/12/17 | 104,600 | 105,000 | 98,000 | 99,800 | 129 |
| 2008/12/16 | 95,800 | 103,500 | 95,600 | 99,900 | 146 |
| 2008/12/15 | 94,000 | 97,000 | 94,000 | 94,800 | 325 |
| 2008/12/12 | 96,500 | 97,000 | 92,000 | 92,000 | 331 |
| 2008/12/11 | 97,700 | 100,000 | 97,200 | 99,000 | 288 |
| 2008/12/10 | 96,800 | 98,500 | 96,500 | 97,100 | 187 |
| 2008/12/09 | 102,100 | 103,000 | 98,900 | 99,500 | 235 |
| 2008/12/08 | 99,500 | 101,000 | 98,600 | 100,000 | 279 |
| 2008/12/05 | 98,000 | 99,700 | 96,500 | 99,500 | 106 |
| 2008/12/04 | 108,700 | 108,700 | 96,500 | 99,700 | 507 |
| 2008/12/03 | 111,500 | 114,000 | 103,900 | 110,800 | 181 |
| 2008/12/02 | 109,000 | 117,000 | 109,000 | 114,000 | 238 |
| 2008/12/01 | 119,900 | 119,900 | 115,000 | 119,200 | 20 |
| 2008/11/28 | 118,000 | 118,000 | 112,600 | 117,500 | 18 |
| 2008/11/27 | 112,500 | 115,000 | 110,000 | 114,000 | 37 |
| 2008/11/26 | 116,500 | 116,500 | 110,000 | 114,000 | 31 |
| 2008/11/25 | 121,000 | 121,000 | 113,100 | 117,000 | 117 |
| 2008/11/21 | 98,500 | 113,000 | 95,000 | 113,000 | 93 |
| 2008/11/20 | 111,000 | 113,000 | 99,000 | 102,500 | 299 |
| 2008/11/19 | 122,800 | 124,000 | 115,000 | 119,000 | 195 |
| 2008/11/18 | 129,900 | 129,900 | 122,100 | 122,100 | 114 |
| 2008/11/17 | 121,000 | 129,900 | 121,000 | 129,900 | 133 |
| 2008/11/14 | 130,000 | 135,000 | 117,900 | 121,000 | 226 |
| 2008/11/13 | 125,000 | 127,000 | 122,600 | 127,000 | 182 |
| 2008/11/12 | 120,900 | 125,000 | 118,000 | 122,000 | 154 |
| 2008/11/11 | 109,200 | 122,600 | 109,200 | 121,000 | 183 |
| 2008/11/10 | 105,000 | 106,400 | 104,500 | 106,200 | 195 |
| 2008/11/07 | 100,000 | 105,000 | 97,000 | 105,000 | 109 |
| 2008/11/06 | 100,000 | 105,000 | 99,000 | 104,000 | 123 |
| 2008/11/05 | 105,000 | 108,000 | 104,400 | 104,500 | 292 |
| 2008/11/04 | 104,100 | 105,100 | 103,800 | 105,000 | 509 |
| 2008/10/31 | 92,300 | 95,100 | 92,200 | 95,100 | 474 |
| 2008/10/30 | 82,000 | 86,000 | 80,000 | 84,100 | 284 |
| 2008/10/29 | 86,000 | 86,000 | 79,700 | 81,600 | 126 |
| 2008/10/28 | 77,900 | 77,900 | 70,600 | 77,000 | 172 |
| 2008/10/27 | 88,300 | 88,300 | 78,200 | 78,200 | 202 |
| 2008/10/24 | 90,200 | 90,200 | 87,200 | 88,200 | 204 |
| 2008/10/23 | 91,500 | 91,500 | 89,000 | 91,000 | 111 |
| 2008/10/22 | 98,000 | 98,000 | 93,000 | 93,000 | 205 |
| 2008/10/21 | 95,600 | 100,000 | 95,500 | 98,000 | 125 |
| 2008/10/20 | 92,200 | 93,500 | 92,200 | 93,200 | 76 |
| 2008/10/17 | 93,900 | 94,900 | 88,100 | 93,000 | 99 |
| 2008/10/16 | 89,500 | 89,600 | 87,000 | 87,900 | 127 |
| 2008/10/15 | 93,500 | 95,000 | 90,500 | 94,500 | 234 |
| 2008/10/14 | 91,500 | 91,500 | 90,300 | 91,500 | 372 |
| 2008/10/10 | 79,000 | 81,600 | 76,600 | 81,500 | 254 |
| 2008/10/09 | 78,100 | 89,500 | 74,900 | 86,000 | 506 |
| 2008/10/08 | 85,200 | 87,000 | 82,100 | 82,100 | 489 |
| 2008/10/07 | 91,900 | 96,000 | 90,000 | 92,100 | 438 |
| 2008/10/06 | 103,500 | 105,500 | 98,500 | 99,900 | 382 |
| 2008/10/03 | 118,000 | 118,000 | 110,000 | 113,000 | 256 |
| 2008/10/02 | 129,700 | 129,700 | 119,000 | 120,000 | 280 |
| 2008/10/01 | 138,000 | 138,000 | 130,100 | 130,100 | 159 |
| 2008/09/30 | 136,000 | 137,800 | 130,000 | 137,000 | 128 |
| 2008/09/29 | 140,000 | 141,000 | 138,600 | 140,000 | 69 |
| 2008/09/26 | 139,800 | 140,100 | 138,600 | 140,000 | 171 |
| 2008/09/25 | 139,700 | 139,800 | 137,500 | 139,800 | 85 |
| 2008/09/24 | 137,000 | 139,700 | 136,500 | 139,700 | 91 |
| 2008/09/22 | 143,000 | 143,000 | 138,100 | 138,300 | 104 |
| 2008/09/19 | 140,000 | 141,000 | 136,000 | 140,000 | 126 |
| 2008/09/18 | 135,000 | 139,900 | 134,800 | 139,900 | 176 |
| 2008/09/17 | 142,000 | 142,000 | 135,000 | 136,600 | 156 |
| 2008/09/16 | 138,600 | 148,000 | 136,000 | 141,000 | 137 |
| 2008/09/12 | 138,600 | 148,000 | 138,600 | 146,600 | 101 |
| 2008/09/11 | 141,000 | 142,800 | 139,900 | 140,500 | 108 |
| 2008/09/10 | 137,500 | 141,000 | 137,500 | 140,900 | 140 |
| 2008/09/09 | 143,000 | 143,000 | 141,500 | 141,500 | 30 |
| 2008/09/08 | 140,800 | 142,500 | 140,500 | 142,000 | 62 |
| 2008/09/05 | 140,500 | 141,500 | 137,500 | 140,700 | 83 |
| 2008/09/04 | 142,500 | 142,500 | 142,000 | 142,000 | 55 |
| 2008/09/03 | 142,700 | 145,000 | 142,000 | 145,000 | 88 |
| 2008/09/02 | 146,400 | 147,100 | 142,100 | 144,400 | 80 |
| 2008/09/01 | 148,900 | 148,900 | 147,000 | 147,700 | 27 |
| 2008/08/29 | 149,000 | 149,000 | 147,000 | 148,800 | 37 |
| 2008/08/28 | 149,000 | 149,200 | 147,000 | 149,200 | 49 |
| 2008/08/27 | 150,900 | 151,000 | 147,500 | 149,000 | 83 |
| 2008/08/26 | 144,400 | 148,900 | 142,800 | 148,900 | 40 |
| 2008/08/25 | 143,900 | 145,000 | 143,900 | 145,000 | 16 |
| 2008/08/22 | 142,100 | 143,800 | 142,100 | 143,800 | 13 |
| 2008/08/21 | 143,000 | 143,400 | 140,500 | 143,000 | 94 |
| 2008/08/20 | 141,900 | 143,000 | 141,000 | 143,000 | 62 |
| 2008/08/19 | 140,000 | 142,700 | 137,000 | 142,700 | 130 |
| 2008/08/18 | 146,000 | 146,000 | 142,700 | 142,700 | 82 |
| 2008/08/15 | 145,300 | 146,500 | 142,000 | 146,500 | 78 |
| 2008/08/14 | 146,000 | 146,000 | 144,000 | 145,500 | 38 |
| 2008/08/13 | 146,200 | 146,900 | 145,000 | 146,500 | 144 |
| 2008/08/12 | 145,200 | 148,000 | 144,500 | 148,000 | 82 |
| 2008/08/11 | 146,300 | 148,000 | 145,100 | 145,200 | 77 |
| 2008/08/08 | 146,500 | 146,500 | 143,000 | 145,500 | 229 |
| 2008/08/07 | 152,000 | 152,900 | 148,600 | 149,500 | 90 |
| 2008/08/06 | 156,700 | 156,700 | 151,000 | 152,900 | 55 |
| 2008/08/05 | 148,300 | 153,000 | 147,500 | 152,000 | 117 |
| 2008/08/04 | 154,000 | 154,000 | 150,300 | 150,400 | 212 |
| 2008/08/01 | 160,000 | 160,000 | 156,100 | 158,900 | 114 |
| 2008/07/31 | 167,000 | 170,100 | 160,100 | 161,000 | 618 |
| 2008/07/30 | 160,000 | 161,400 | 156,100 | 161,000 | 258 |
| 2008/07/29 | 149,000 | 151,000 | 148,000 | 151,000 | 185 |
| 2008/07/28 | 153,300 | 153,300 | 149,500 | 151,000 | 202 |
| 2008/07/25 | 150,300 | 155,000 | 148,500 | 150,300 | 123 |
| 2008/07/24 | 150,000 | 155,900 | 149,000 | 155,000 | 262 |
| 2008/07/23 | 151,300 | 153,500 | 143,200 | 149,000 | 304 |
| 2008/07/22 | 155,000 | 159,000 | 146,000 | 150,000 | 218 |
| 2008/07/18 | 161,000 | 161,000 | 153,000 | 156,000 | 143 |
| 2008/07/17 | 160,000 | 162,000 | 154,000 | 155,000 | 96 |
| 2008/07/16 | 160,000 | 161,000 | 150,000 | 154,000 | 211 |
| 2008/07/15 | 164,000 | 166,000 | 161,000 | 163,000 | 44 |
| 2008/07/14 | 163,000 | 171,000 | 162,000 | 167,000 | 173 |
| 2008/07/11 | 163,000 | 166,000 | 162,000 | 163,000 | 57 |
| 2008/07/10 | 162,000 | 163,000 | 159,000 | 162,000 | 96 |
| 2008/07/09 | 163,000 | 165,000 | 159,000 | 161,000 | 115 |
| 2008/07/08 | 164,000 | 167,000 | 160,000 | 160,000 | 170 |
| 2008/07/07 | 165,000 | 166,000 | 159,000 | 166,000 | 204 |
| 2008/07/04 | 176,000 | 177,000 | 163,000 | 169,000 | 202 |
| 2008/07/03 | 171,000 | 178,000 | 171,000 | 178,000 | 127 |
| 2008/07/02 | 183,000 | 183,000 | 173,000 | 180,000 | 203 |
| 2008/07/01 | 182,000 | 186,000 | 182,000 | 185,000 | 69 |
| 2008/06/30 | 179,000 | 182,000 | 175,000 | 182,000 | 77 |
| 2008/06/27 | 177,000 | 178,000 | 170,000 | 173,000 | 252 |
| 2008/06/26 | 187,000 | 187,000 | 181,000 | 183,000 | 126 |
| 2008/06/25 | 191,000 | 191,000 | 185,000 | 187,000 | 165 |
| 2008/06/24 | 193,000 | 193,000 | 190,000 | 191,000 | 59 |
| 2008/06/23 | 199,000 | 202,000 | 192,000 | 193,000 | 199 |
| 2008/06/20 | 212,000 | 212,000 | 199,000 | 203,000 | 200 |
| 2008/06/19 | 216,000 | 217,000 | 207,000 | 210,000 | 310 |
| 2008/06/18 | 210,000 | 220,000 | 202,000 | 220,000 | 409 |
| 2008/06/17 | 206,000 | 210,000 | 203,000 | 209,000 | 334 |
| 2008/06/16 | 189,000 | 210,000 | 184,000 | 210,000 | 1,247 |
| 2008/06/13 | 179,000 | 181,000 | 178,000 | 180,000 | 397 |
| 2008/06/12 | 180,000 | 180,000 | 177,000 | 177,000 | 81 |
| 2008/06/11 | 185,000 | 185,000 | 180,000 | 181,000 | 111 |
| 2008/06/10 | 194,000 | 197,000 | 182,000 | 185,000 | 267 |
| 2008/06/09 | 190,000 | 195,000 | 190,000 | 193,000 | 159 |
| 2008/06/06 | 201,000 | 201,000 | 197,000 | 197,000 | 191 |
| 2008/06/05 | 200,000 | 207,000 | 196,000 | 204,000 | 274 |
| 2008/06/04 | 201,000 | 202,000 | 196,000 | 196,000 | 123 |
| 2008/06/03 | 205,000 | 207,000 | 201,000 | 202,000 | 73 |
| 2008/06/02 | 214,000 | 215,000 | 207,000 | 208,000 | 105 |
| 2008/05/30 | 215,000 | 220,000 | 211,000 | 214,000 | 83 |
| 2008/05/29 | 206,000 | 213,000 | 205,000 | 211,000 | 76 |
| 2008/05/28 | 212,000 | 217,000 | 203,000 | 206,000 | 351 |
| 2008/05/27 | 226,000 | 228,000 | 210,000 | 223,000 | 277 |
| 2008/05/26 | 230,000 | 233,000 | 224,000 | 230,000 | 216 |
| 2008/05/23 | 212,000 | 230,000 | 209,000 | 230,000 | 968 |
| 2008/05/22 | 198,000 | 213,000 | 195,000 | 205,000 | 574 |
| 2008/05/21 | 195,000 | 200,000 | 194,000 | 200,000 | 395 |
| 2008/05/20 | 199,000 | 209,000 | 191,000 | 199,000 | 694 |
| 2008/05/19 | 179,000 | 199,000 | 179,000 | 195,000 | 1,647 |
| 2008/05/16 | 169,000 | 169,000 | 169,000 | 169,000 | 168 |
| 2008/05/15 | 153,000 | 154,000 | 144,000 | 149,000 | 126 |
| 2008/05/14 | 153,000 | 156,000 | 148,000 | 153,000 | 181 |
| 2008/05/13 | 142,000 | 148,000 | 140,000 | 148,000 | 148 |
| 2008/05/12 | 137,000 | 142,000 | 137,000 | 142,000 | 64 |
| 2008/05/09 | 142,000 | 142,000 | 136,000 | 136,000 | 151 |
| 2008/05/08 | 137,000 | 139,000 | 136,000 | 139,000 | 175 |
| 2008/05/07 | 134,000 | 143,000 | 133,000 | 139,000 | 333 |
| 2008/05/02 | 133,000 | 134,000 | 131,000 | 132,000 | 78 |
| 2008/05/01 | 134,000 | 135,000 | 127,000 | 131,000 | 92 |
| 2008/04/30 | 140,000 | 140,000 | 130,000 | 132,000 | 145 |
| 2008/04/28 | 142,000 | 142,000 | 138,000 | 140,000 | 53 |
| 2008/04/25 | 142,000 | 145,000 | 141,000 | 143,000 | 35 |
| 2008/04/24 | 144,000 | 144,000 | 141,000 | 142,000 | 47 |
| 2008/04/23 | 145,000 | 147,000 | 143,000 | 146,000 | 58 |
| 2008/04/22 | 154,000 | 154,000 | 146,000 | 148,000 | 70 |
| 2008/04/21 | 161,000 | 161,000 | 157,000 | 157,000 | 22 |
| 2008/04/18 | 157,000 | 158,000 | 154,000 | 158,000 | 42 |
| 2008/04/17 | 162,000 | 162,000 | 156,000 | 162,000 | 42 |
| 2008/04/16 | 167,000 | 169,000 | 159,000 | 162,000 | 104 |
| 2008/04/15 | 163,000 | 168,000 | 162,000 | 165,000 | 160 |
| 2008/04/14 | 149,000 | 158,000 | 149,000 | 157,000 | 75 |
| 2008/04/11 | 145,000 | 152,000 | 145,000 | 151,000 | 70 |
| 2008/04/10 | 148,000 | 148,000 | 142,000 | 145,000 | 104 |
| 2008/04/09 | 146,000 | 153,000 | 142,000 | 150,000 | 80 |
| 2008/04/08 | 155,000 | 155,000 | 147,000 | 150,000 | 38 |
| 2008/04/07 | 151,000 | 156,000 | 148,000 | 156,000 | 99 |
| 2008/04/04 | 147,000 | 160,000 | 139,000 | 149,000 | 587 |
| 2008/04/03 | 136,000 | 144,000 | 135,000 | 144,000 | 73 |
| 2008/04/02 | 133,000 | 135,000 | 130,000 | 134,000 | 57 |
| 2008/04/01 | 134,000 | 134,000 | 128,000 | 128,000 | 19 |
| 2008/03/31 | 132,000 | 136,000 | 132,000 | 134,000 | 30 |
| 2008/03/28 | 137,000 | 137,000 | 135,000 | 136,000 | 37 |
| 2008/03/27 | 134,000 | 138,000 | 134,000 | 138,000 | 65 |
| 2008/03/26 | 135,000 | 139,000 | 134,000 | 138,000 | 76 |
| 2008/03/25 | 135,000 | 140,000 | 131,000 | 136,000 | 129 |
| 2008/03/24 | 124,000 | 139,000 | 123,000 | 133,000 | 268 |
| 2008/03/21 | 111,000 | 130,000 | 111,000 | 130,000 | 595 |
| 2008/03/19 | 112,000 | 115,000 | 108,000 | 110,000 | 266 |
| 2008/03/18 | 111,000 | 113,000 | 103,000 | 110,000 | 327 |
| 2008/03/17 | 126,000 | 126,000 | 109,000 | 109,000 | 650 |
| 2008/03/14 | 138,000 | 138,000 | 127,000 | 129,000 | 39 |
| 2008/03/13 | 143,000 | 143,000 | 135,000 | 138,000 | 21 |
| 2008/03/12 | 140,000 | 144,000 | 136,000 | 143,000 | 84 |
| 2008/03/11 | 138,000 | 139,000 | 132,000 | 137,000 | 160 |
| 2008/03/10 | 132,000 | 144,000 | 132,000 | 138,000 | 227 |
| 2008/03/07 | 131,000 | 136,000 | 130,000 | 136,000 | 194 |
| 2008/03/06 | 137,000 | 144,000 | 137,000 | 141,000 | 57 |
| 2008/03/05 | 136,000 | 140,000 | 135,000 | 139,000 | 21 |
| 2008/03/04 | 143,000 | 145,000 | 132,000 | 139,000 | 261 |
| 2008/03/03 | 149,000 | 149,000 | 142,000 | 142,000 | 302 |
| 2008/02/29 | 145,000 | 153,000 | 145,000 | 152,000 | 219 |
| 2008/02/28 | 137,000 | 153,000 | 137,000 | 142,000 | 532 |
| 2008/02/27 | 134,000 | 141,000 | 134,000 | 135,000 | 180 |
| 2008/02/26 | 145,000 | 145,000 | 131,000 | 134,000 | 247 |
| 2008/02/25 | 125,000 | 141,000 | 125,000 | 141,000 | 463 |
| 2008/02/22 | 119,000 | 123,000 | 117,000 | 121,000 | 410 |
| 2008/02/21 | 132,000 | 132,000 | 123,000 | 125,000 | 246 |
| 2008/02/20 | 141,000 | 141,000 | 125,000 | 126,000 | 507 |
| 2008/02/19 | 139,000 | 143,000 | 133,000 | 135,000 | 1,118 |
| 2008/02/18 | 119,000 | 132,000 | 118,000 | 132,000 | 1,078 |
| 2008/02/15 | 118,000 | 120,000 | 118,000 | 118,000 | 78 |
| 2008/02/14 | 124,000 | 126,000 | 119,000 | 120,000 | 85 |
| 2008/02/13 | 121,000 | 127,000 | 121,000 | 124,000 | 44 |
| 2008/02/12 | 123,000 | 123,000 | 119,000 | 121,000 | 80 |
| 2008/02/08 | 116,000 | 129,000 | 116,000 | 122,000 | 355 |
| 2008/02/07 | 117,000 | 117,000 | 113,000 | 114,000 | 109 |
| 2008/02/06 | 117,000 | 118,000 | 113,000 | 116,000 | 112 |
| 2008/02/05 | 120,000 | 121,000 | 117,000 | 119,000 | 74 |
| 2008/02/04 | 122,000 | 122,000 | 120,000 | 120,000 | 74 |
| 2008/02/01 | 119,000 | 122,000 | 118,000 | 121,000 | 104 |
| 2008/01/31 | 120,000 | 122,000 | 119,000 | 120,000 | 86 |
| 2008/01/30 | 120,000 | 121,000 | 119,000 | 119,000 | 77 |
| 2008/01/29 | 125,000 | 127,000 | 120,000 | 121,000 | 127 |
| 2008/01/28 | 128,000 | 128,000 | 124,000 | 125,000 | 67 |
| 2008/01/25 | 130,000 | 133,000 | 129,000 | 129,000 | 79 |
| 2008/01/24 | 131,000 | 135,000 | 127,000 | 130,000 | 212 |
| 2008/01/23 | 136,000 | 145,000 | 132,000 | 133,000 | 49 |
| 2008/01/22 | 132,000 | 135,000 | 130,000 | 130,000 | 48 |
| 2008/01/21 | 139,000 | 145,000 | 137,000 | 143,000 | 88 |
| 2008/01/18 | 123,000 | 144,000 | 123,000 | 142,000 | 156 |
| 2008/01/17 | 123,000 | 135,000 | 122,000 | 135,000 | 426 |
| 2008/01/16 | 137,000 | 137,000 | 115,000 | 119,000 | 554 |
| 2008/01/15 | 161,000 | 161,000 | 131,000 | 137,000 | 207 |
| 2008/01/11 | 162,000 | 166,000 | 160,000 | 161,000 | 77 |
| 2008/01/10 | 174,000 | 174,000 | 161,000 | 162,000 | 60 |
| 2008/01/09 | 175,000 | 175,000 | 172,000 | 173,000 | 29 |
| 2008/01/08 | 177,000 | 177,000 | 175,000 | 177,000 | 32 |
| 2008/01/07 | 180,000 | 182,000 | 174,000 | 174,000 | 81 |
| 2008/01/04 | 195,000 | 195,000 | 181,000 | 189,000 | 28 |